Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.16 | 23.37 | 22.91 | 23.23 | 22,469,976 | +0.34(+1.47%) |
Jun 29, 2015 | 23.39 | 23.46 | 22.79 | 22.89 | 19,847,742 | -0.64(-2.73%) |
Jun 26, 2015 | 23.75 | 23.80 | 23.41 | 23.54 | 17,350,810 | -0.22(-0.91%) |
Jun 25, 2015 | 23.78 | 23.91 | 23.71 | 23.75 | 15,573,668 | -0.01(-0.02%) |
Jun 24, 2015 | 23.95 | 24.06 | 23.72 | 23.76 | 21,861,456 | -0.12(-0.52%) |
Jun 23, 2015 | 23.82 | 23.90 | 23.69 | 23.88 | 14,349,421 | +0.07(+0.29%) |
Jun 22, 2015 | 23.75 | 23.87 | 23.63 | 23.81 | 13,400,075 | +0.22(+0.95%) |
Jun 19, 2015 | 23.44 | 23.70 | 23.39 | 23.59 | 27,333,364 | +0.19(+0.79%) |
Jun 18, 2015 | 23.39 | 23.57 | 23.38 | 23.40 | 18,120,932 | +0.05(+0.23%) |
Jun 17, 2015 | 23.33 | 23.56 | 23.23 | 23.35 | 11,823,366 | +0.01(+0.05%) |
Jun 16, 2015 | 23.09 | 23.86 | 23.05 | 23.34 | 24,407,012 | +0.20(+0.87%) |
Jun 15, 2015 | 22.99 | 23.21 | 22.85 | 23.14 | 21,020,176 | -0.01(-0.03%) |
Jun 12, 2015 | 23.26 | 23.40 | 23.13 | 23.14 | 17,937,124 | -0.17(-0.71%) |
Jun 11, 2015 | 23.41 | 23.52 | 23.19 | 23.31 | 18,409,314 | -0.01(-0.03%) |
Jun 10, 2015 | 23.35 | 23.50 | 23.22 | 23.32 | 23,031,962 | +0.02(+0.10%) |
Jun 09, 2015 | 23.42 | 23.46 | 23.04 | 23.29 | 24,767,160 | -0.17(-0.72%) |
Jun 08, 2015 | 24.11 | 24.11 | 23.31 | 23.46 | 31,992,636 | -0.92(-3.76%) |
Jun 05, 2015 | 24.10 | 24.41 | 24.06 | 24.38 | 26,187,934 | +0.29(+1.18%) |
Jun 04, 2015 | 23.82 | 24.12 | 23.80 | 24.10 | 20,028,682 | +0.19(+0.77%) |
Jun 03, 2015 | 24.05 | 24.10 | 23.72 | 23.91 | 20,523,436 | +0.00(+0.02%) |
Jun 02, 2015 | 23.95 | 24.31 | 23.87 | 23.91 | 18,391,694 | -0.22(-0.90%) |
Jun 01, 2015 | 23.73 | 24.31 | 23.73 | 24.12 | 36,554,828 | +0.46(+1.96%) |
May 29, 2015 | 23.39 | 23.77 | 23.27 | 23.66 | 38,071,548 | +0.31(+1.32%) |
May 28, 2015 | 22.84 | 23.50 | 22.73 | 23.35 | 23,312,066 | +0.46(+1.99%) |
May 27, 2015 | 22.70 | 22.99 | 22.60 | 22.90 | 11,095,027 | +0.25(+1.12%) |
May 26, 2015 | 23.15 | 23.16 | 22.57 | 22.65 | 16,362,806 | -0.38(-1.67%) |
May 22, 2015 | 23.03 | 23.03 | 23.03 | 23.03 | 27,989,284 | -0.01(-0.03%) |
May 21, 2015 | 22.75 | 23.11 | 22.75 | 23.04 | 13,339,206 | +0.23(+1.00%) |
May 20, 2015 | 22.93 | 22.98 | 22.60 | 22.81 | 12,715,885 | -0.04(-0.17%) |
May 19, 2015 | 23.00 | 23.03 | 22.83 | 22.85 | 7,629,897 | -0.08(-0.35%) |
May 18, 2015 | 22.84 | 23.01 | 22.81 | 22.93 | 10,209,427 | +0.02(+0.08%) |
May 15, 2015 | 23.19 | 23.46 | 22.89 | 22.91 | 16,031,410 | -0.27(-1.15%) |
May 14, 2015 | 22.84 | 23.18 | 22.73 | 23.18 | 15,841,818 | +0.50(+2.19%) |
May 13, 2015 | 22.57 | 22.90 | 22.38 | 22.68 | 16,530,661 | +0.20(+0.87%) |
May 12, 2015 | 22.30 | 22.59 | 22.20 | 22.48 | 11,829,104 | -0.02(-0.07%) |
May 11, 2015 | 22.69 | 22.82 | 22.44 | 22.50 | 11,827,183 | -0.19(-0.82%) |
May 08, 2015 | 22.61 | 22.74 | 22.55 | 22.68 | 12,500,344 | +0.33(+1.48%) |
May 07, 2015 | 22.17 | 22.45 | 22.10 | 22.35 | 17,182,770 | +0.18(+0.82%) |
May 06, 2015 | 22.29 | 22.41 | 21.95 | 22.17 | 18,190,522 | -0.17(-0.77%) |
May 05, 2015 | 22.66 | 22.76 | 22.32 | 22.34 | 20,430,994 | -0.45(-1.99%) |
May 04, 2015 | 22.81 | 22.94 | 22.70 | 22.79 | 10,701,025 | -0.07(-0.31%) |
May 01, 2015 | 22.47 | 22.88 | 22.37 | 22.86 | 17,772,348 | +0.40(+1.78%) |
Apr 30, 2015 | 22.59 | 22.75 | 22.34 | 22.47 | 16,301,130 | -0.24(-1.05%) |
Apr 29, 2015 | 22.79 | 23.00 | 22.59 | 22.70 | 18,857,980 | -0.23(-1.01%) |
Apr 28, 2015 | 22.74 | 23.19 | 22.66 | 22.94 | 24,490,320 | +0.15(+0.66%) |
Apr 27, 2015 | 22.77 | 22.86 | 22.64 | 22.79 | 17,897,958 | -0.04(-0.19%) |
Apr 24, 2015 | 22.79 | 23.13 | 22.72 | 22.83 | 22,539,954 | +0.12(+0.53%) |
Apr 23, 2015 | 22.91 | 23.08 | 22.56 | 22.71 | 40,719,568 | +0.83(+3.77%) |
Apr 22, 2015 | 21.74 | 21.96 | 21.68 | 21.88 | 28,597,520 | +0.13(+0.59%) |
Apr 21, 2015 | 21.78 | 21.85 | 21.61 | 21.75 | 19,290,420 | +0.13(+0.62%) |
Apr 20, 2015 | 21.59 | 21.77 | 21.37 | 21.62 | 22,538,576 | +0.11(+0.50%) |
Apr 17, 2015 | 21.72 | 21.78 | 21.36 | 21.51 | 23,130,872 | -0.48(-2.18%) |
Apr 16, 2015 | 21.98 | 22.13 | 21.85 | 21.99 | 11,449,586 | +0.01(+0.04%) |
Apr 15, 2015 | 21.97 | 22.09 | 21.85 | 21.99 | 13,428,485 | +0.03(+0.11%) |
Apr 14, 2015 | 21.90 | 22.02 | 21.74 | 21.96 | 13,156,665 | +0.00(+0.02%) |
Apr 13, 2015 | 22.04 | 22.45 | 21.90 | 21.96 | 18,206,912 | -0.15(-0.70%) |
Apr 10, 2015 | 22.14 | 22.25 | 22.01 | 22.11 | 13,211,601 | +0.13(+0.58%) |
Apr 09, 2015 | 22.02 | 22.15 | 21.79 | 21.98 | 12,629,142 | -0.04(-0.18%) |
Apr 08, 2015 | 22.05 | 22.22 | 21.84 | 22.02 | 17,830,832 | +0.01(+0.05%) |
Apr 07, 2015 | 22.02 | 22.33 | 21.93 | 22.01 | 17,738,110 | +0.10(+0.46%) |
Apr 06, 2015 | 21.40 | 22.04 | 21.38 | 21.91 | 16,051,070 | -0.03(-0.16%) |
Apr 02, 2015 | 22.00 | 21.95 | 21.95 | 21.95 | 21,834,390 | -0.08(-0.38%) |